Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 16.71 | 16.71 | 16.71 | 130,741 | +0.09(+0.56%) | |
Dec 30, 2020 | 16.60 | 16.64 | 16.49 | 16.62 | 130,741 | +0.11(+0.65%) |
Dec 29, 2020 | 16.55 | 16.62 | 16.47 | 16.51 | 127,966 | +0.01(+0.05%) |
Dec 28, 2020 | 16.57 | 16.61 | 16.47 | 16.50 | 163,266 | -0.05(-0.28%) |
Dec 24, 2020 | 16.54 | 16.56 | 16.46 | 16.55 | 66,968 | +0.11(+0.66%) |
Dec 23, 2020 | 16.59 | 16.60 | 16.42 | 16.44 | 134,790 | -0.04(-0.24%) |
Dec 22, 2020 | 16.49 | 16.60 | 16.46 | 16.48 | 118,791 | -0.03(-0.19%) |
Dec 21, 2020 | 16.48 | 16.51 | 16.32 | 16.51 | 151,674 | -0.02(-0.14%) |
Dec 18, 2020 | 16.55 | 16.55 | 16.44 | 16.54 | 137,555 | +0.06(+0.37%) |
Dec 17, 2020 | 16.55 | 16.56 | 16.37 | 16.47 | 150,566 | +0.06(+0.37%) |
Dec 16, 2020 | 16.30 | 16.45 | 16.24 | 16.41 | 159,367 | +0.12(+0.75%) |
Dec 15, 2020 | 16.21 | 16.29 | 16.14 | 16.29 | 121,400 | +0.24(+1.48%) |
Dec 14, 2020 | 15.95 | 16.19 | 15.95 | 16.05 | 175,050 | +0.11(+0.67%) |
Dec 11, 2020 | 15.99 | 16.05 | 15.88 | 15.95 | 127,907 | -0.05(-0.29%) |
Dec 10, 2020 | 15.93 | 16.00 | 15.86 | 15.99 | 83,998 | -0.01(-0.05%) |
Dec 09, 2020 | 16.24 | 16.34 | 15.94 | 16.00 | 145,231 | -0.10(-0.62%) |
Dec 08, 2020 | 15.91 | 16.14 | 15.88 | 16.10 | 142,430 | +0.24(+1.50%) |
Dec 07, 2020 | 15.92 | 15.97 | 15.81 | 15.86 | 143,065 | -0.02(-0.10%) |
Dec 04, 2020 | 15.67 | 15.88 | 15.65 | 15.88 | 81,750 | +0.27(+1.72%) |
Dec 03, 2020 | 15.57 | 15.74 | 15.57 | 15.61 | 180,179 | -0.01(-0.05%) |
Dec 02, 2020 | 15.73 | 16.35 | 15.48 | 15.62 | 237,410 | -0.21(-1.31%) |
Dec 01, 2020 | 15.84 | 16.04 | 15.79 | 15.82 | 326,640 | +0.02(+0.15%) |
Nov 30, 2020 | 15.88 | 15.88 | 15.72 | 15.80 | 132,671 | -0.06(-0.39%) |
Nov 27, 2020 | 15.67 | 15.88 | 15.67 | 15.86 | 90,356 | +0.18(+1.12%) |
Nov 25, 2020 | 15.55 | 15.75 | 15.54 | 15.68 | 173,411 | +0.15(+0.94%) |
Nov 24, 2020 | 15.43 | 15.63 | 15.42 | 15.54 | 148,017 | +0.12(+0.80%) |
Nov 23, 2020 | 15.42 | 15.49 | 15.29 | 15.42 | 239,741 | +0.02(+0.10%) |
Nov 20, 2020 | 15.34 | 15.43 | 15.34 | 15.40 | 195,054 | +0.06(+0.39%) |
Nov 19, 2020 | 15.36 | 15.38 | 15.18 | 15.34 | 190,242 | -0.02(-0.10%) |
Nov 18, 2020 | 15.41 | 15.52 | 15.30 | 15.36 | 190,322 | +0.02(+0.10%) |
Nov 17, 2020 | 15.13 | 15.34 | 15.07 | 15.34 | 176,244 | +0.20(+1.31%) |
Nov 16, 2020 | 15.01 | 15.22 | 14.96 | 15.14 | 141,204 | +0.20(+1.33%) |
Nov 13, 2020 | 14.81 | 14.95 | 14.74 | 14.94 | 119,759 | +0.19(+1.29%) |
Nov 12, 2020 | 14.79 | 14.88 | 14.71 | 14.75 | 141,366 | -0.02(-0.10%) |
Nov 11, 2020 | 14.68 | 14.84 | 14.66 | 14.77 | 136,802 | +0.13(+0.89%) |
Nov 10, 2020 | 14.65 | 14.80 | 14.52 | 14.64 | 152,661 | -0.08(-0.52%) |
Nov 09, 2020 | 15.19 | 15.49 | 14.71 | 14.71 | 211,318 | -0.07(-0.46%) |
Nov 06, 2020 | 14.80 | 14.84 | 14.65 | 14.78 | 187,108 | -0.02(-0.15%) |
Nov 05, 2020 | 14.68 | 14.84 | 14.65 | 14.81 | 187,544 | +0.37(+2.59%) |
Nov 04, 2020 | 14.23 | 14.50 | 14.13 | 14.43 | 138,835 | +0.41(+2.94%) |
Nov 03, 2020 | 13.84 | 14.05 | 13.82 | 14.02 | 69,828 | +0.30(+2.17%) |
Nov 02, 2020 | 13.83 | 13.90 | 13.68 | 13.72 | 138,317 | +0.04(+0.28%) |
Oct 30, 2020 | 13.95 | 14.04 | 13.55 | 13.68 | 219,996 | -0.28(-2.02%) |
Oct 29, 2020 | 13.70 | 13.98 | 13.64 | 13.97 | 160,086 | +0.27(+2.01%) |
Oct 28, 2020 | 13.87 | 13.97 | 13.67 | 13.69 | 168,722 | -0.47(-3.34%) |
Oct 27, 2020 | 14.24 | 14.29 | 14.14 | 14.16 | 114,451 | -0.08(-0.54%) |
Oct 26, 2020 | 14.46 | 14.50 | 14.16 | 14.24 | 210,083 | -0.31(-2.15%) |
Oct 23, 2020 | 14.61 | 14.61 | 14.49 | 14.55 | 101,415 | +0.04(+0.29%) |
Oct 22, 2020 | 14.57 | 14.62 | 14.43 | 14.51 | 99,506 | -0.02(-0.14%) |
Oct 21, 2020 | 14.46 | 14.60 | 14.45 | 14.53 | 121,832 | +0.05(+0.31%) |
Oct 20, 2020 | 14.44 | 14.52 | 14.36 | 14.49 | 120,506 | +0.09(+0.63%) |
Oct 19, 2020 | 14.55 | 14.62 | 14.37 | 14.40 | 149,507 | -0.14(-0.99%) |
Oct 16, 2020 | 14.64 | 14.72 | 14.54 | 14.54 | 105,234 | -0.03(-0.21%) |
Oct 15, 2020 | 14.55 | 14.57 | 14.43 | 14.57 | 104,185 | -0.13(-0.88%) |
Oct 14, 2020 | 14.75 | 14.81 | 14.54 | 14.70 | 137,334 | -0.05(-0.36%) |
Oct 13, 2020 | 14.75 | 14.80 | 14.65 | 14.75 | 173,929 | +0.01(+0.05%) |
Oct 12, 2020 | 14.65 | 14.78 | 14.58 | 14.74 | 207,441 | +0.23(+1.57%) |
Oct 09, 2020 | 14.39 | 14.53 | 14.35 | 14.52 | 221,796 | +0.13(+0.90%) |
Oct 08, 2020 | 14.60 | 14.64 | 14.18 | 14.39 | 306,852 | -0.06(-0.42%) |
Oct 07, 2020 | 14.37 | 14.52 | 14.35 | 14.45 | 215,549 | +0.11(+0.79%) |
Oct 06, 2020 | 14.30 | 14.60 | 14.27 | 14.33 | 325,489 | +0.05(+0.37%) |
Oct 05, 2020 | 14.23 | 14.30 | 14.13 | 14.28 | 167,610 | +0.11(+0.75%) |
Oct 02, 2020 | 14.08 | 14.21 | 13.99 | 14.18 | 220,216 | -0.04(-0.27%) |